Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hennessy Capita (HVIIR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.45 0.45 0.4499 0.4499 0
20th May 2026 (Wed) 0.45 0.4695 0.45 0.4695 0
19th May 2026 (Tue) 0.45 0.45 0.37 0.37 0
18th May 2026 (Mon) 0.45 0.45 0.41 0.40 0
15th May 2026 (Fri) 0.4599 0.4599 0.4599 0.45 100
14th May 2026 (Thu) 0.455 0.46 0.455 0.46 0
13th May 2026 (Wed) 0.455 0.455 0.455 0.455 500
12th May 2026 (Tue) 0.45 0.45 0.45 0.45 0
11th May 2026 (Mon) 0.45 0.45 0.45 0.45 0
8th May 2026 (Fri) 0.45 0.45 0.45 0.45 4,595
7th May 2026 (Thu) 0.45 0.45 0.405 0.405 0
6th May 2026 (Wed) 0.45 0.46 0.45 0.435 22,000
5th May 2026 (Tue) 0.38 0.4559 0.3777 0.3814 501
4th May 2026 (Mon) 0.38 0.38 0.3697 0.3697 0
1st May 2026 (Fri) 0.38 0.38 0.3697 0.3697 0
30th Apr 2026 (Thu) 0.38 0.38 0.3799 0.3799 0
29th Apr 2026 (Wed) 0.38 0.38 0.38 0.355 0
28th Apr 2026 (Tue) 0.32 0.3474 0.32 0.3474 0
27th Apr 2026 (Mon) 0.32 0.3319 0.32 0.3319 0
24th Apr 2026 (Fri) 0.32 0.3428 0.32 0.3428 0
23rd Apr 2026 (Thu) 0.32 0.3306 0.32 0.3306 0
22nd Apr 2026 (Wed) 0.32 0.3299 0.32 0.3299 10
21st Apr 2026 (Tue) 0.32 0.3236 0.32 0.32 0
20th Apr 2026 (Mon) 0.32 0.32 0.32 0.312 0
17th Apr 2026 (Fri) 0.31 0.31 0.31 0.315 0
16th Apr 2026 (Thu) 0.29 0.295 0.29 0.295 1
15th Apr 2026 (Wed) 0.29 0.295 0.29 0.295 0
14th Apr 2026 (Tue) 0.29 0.29 0.27 0.27 0
13th Apr 2026 (Mon) 0.29 0.29 0.2799 0.2799 0
10th Apr 2026 (Fri) 0.29 0.32 0.29 0.30 200
9th Apr 2026 (Thu) 0.2678 0.29 0.2678 0.2733 1,955
8th Apr 2026 (Wed) 0.281 0.281 0.1924 0.1924 280
7th Apr 2026 (Tue) 0.29 0.29 0.28 0.28 0
6th Apr 2026 (Mon) 0.29 0.29 0.29 0.281 168
3rd Apr 2026 (Fri) 0.24 0.2799 0.24 0.2799 27
2nd Apr 2026 (Thu) 0.24 0.2799 0.24 0.2799 27
1st Apr 2026 (Wed) 0.24 0.2462 0.24 0.2462 101
31st Mar 2026 (Tue) 0.24 0.285 0.24 0.285 0
30th Mar 2026 (Mon) 0.24 0.2898 0.24 0.2898 0
27th Mar 2026 (Fri) 0.24 0.24 0.24 0.24 234
26th Mar 2026 (Thu) 0.27 0.28 0.27 0.28 0
25th Mar 2026 (Wed) 0.27 0.28 0.27 0.28 0
24th Mar 2026 (Tue) 0.27 0.27 0.27 0.27 0
23rd Mar 2026 (Mon) 0.245 0.287 0.245 0.287 0
FTSE 100 Latest
Value10,466.26
Change22.79